Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,08%	0,01	12,04	12,00	12,00	12,20	47K	15
01/07/2022	-0,99%	-0,12	12,03	12,15	12,03	12,79	87K	14
30/06/2022	-2,10%	-0,26	12,15	12,45	12,14	12,45	145K	11
29/06/2022	-2,44%	-0,31	12,41	12,73	12,40	12,73	41K	16
28/06/2022	-2,90%	-0,38	12,72	13,20	12,70	13,20	28K	16
27/06/2022	1,55%	0,20	13,10	12,75	12,50	13,98	257K	61
24/06/2022	6,17%	0,75	12,90	12,40	12,02	12,95	67K	20
23/06/2022	0,91%	0,11	12,15	12,13	12,00	12,15	24K	17
22/06/2022	-3,37%	-0,42	12,04	12,20	11,60	12,20	74K	34
21/06/2022	-4,89%	-0,64	12,46	13,89	12,46	13,89	101K	49
20/06/2022	0,77%	0,10	13,10	13,00	13,00	13,10	44K	5

17/06/2022	-1,52%	-0,20	13,00	13,20	13,00	13,20	9K	4
15/06/2022	-3,58%	-0,49	13,20	13,10	12,55	13,37	53K	25
14/06/2022	-1,51%	-0,21	13,69	13,90	13,50	13,90	31K	8
10/06/2022	-5,44%	-0,80	13,90	14,79	13,50	14,79	56K	28
09/06/2022	-1,41%	-0,21	14,70	14,81	14,70	14,81	15K	5
08/06/2022	-2,55%	-0,39	14,91	14,92	14,91	15,10	7K	4
07/06/2022	2,20%	0,33	15,30	15,10	14,87	15,30	29K	11
06/06/2022	0,74%	0,11	14,97	15,27	14,97	15,30	39K	13
03/06/2022	0,07%	0,01	14,86	14,85	14,85	14,86	4K	3
02/06/2022	0,07%	0,01	14,85	15,35	14,66	15,35	103K	22
01/06/2022	-1,07%	-0,16	14,84	15,80	14,84	15,80	41K	17
31/05/2022	-2,02%	-0,31	15,00	15,17	15,00	15,28	36K	16
30/05/2022	-0,78%	-0,12	15,31	15,24	15,24	16,50	270K	80
27/05/2022	3,49%	0,52	15,43	15,20	15,04	15,64	145K	18
26/05/2022	7,58%	1,05	14,91	14,41	14,35	16,10	482K	189
25/05/2022	-3,41%	-0,49	13,86	14,36	13,85	14,36	54K	21
24/05/2022	-1,03%	-0,15	14,35	14,10	14,00	14,50	48K	19
23/05/2022	3,57%	0,50	14,50	14,50	13,80	15,30	222K	63
20/05/2022	-4,57%	-0,67	14,00	14,66	14,00	15,59	178K	65
19/05/2022	7,32%	1,00	14,67	14,00	13,69	14,69	97K	28
18/05/2022	-0,94%	-0,13	13,67	13,65	12,75	13,80	119K	31
17/05/2022	-4,43%	-0,64	13,80	14,85	13,80	14,85	128K	28
16/05/2022	2,41%	0,34	14,44	14,20	14,20	14,45	19K	10
13/05/2022	1,59%	0,22	14,10	14,30	13,98	14,50	44K	19
12/05/2022	-4,28%	-0,62	13,88	14,40	13,87	14,40	14K	10
11/05/2022	4,69%	0,65	14,50	13,53	13,40	14,87	127K	59
10/05/2022	5,73%	0,75	13,85	14,00	13,31	14,00	12K	9
09/05/2022	-4,45%	-0,61	13,10	13,73	13,10	13,73	66K	21
06/05/2022	-4,13%	-0,59	13,71	14,80	13,71	14,80	50K	25
05/05/2022	-10,01%	-1,59	14,30	15,39	14,30	15,88	188K	59
04/05/2022	15,56%	2,14	15,89	13,75	13,41	15,89	224K	57
03/05/2022	-3,85%	-0,55	13,75	14,82	13,75	15,45	94K	32
02/05/2022	-0,63%	-0,09	14,30	14,38	14,30	14,39	6K	4
29/04/2022	-1,77%	-0,26	14,39	14,69	14,31	15,84	208K	46
28/04/2022	1,17%	0,17	14,65	14,49	14,49	14,98	44K	14
27/04/2022	-2,82%	-0,42	14,48	15,30	14,48	15,49	57K	22
26/04/2022	-3,87%	-0,60	14,90	15,50	14,67	15,50	202K	50
25/04/2022	-2,82%	-0,45	15,50	15,76	15,50	15,76	44K	13
22/04/2022	0,82%	0,13	15,95	15,80	15,80	15,95	16K	6
20/04/2022	-1,25%	-0,20	15,82	16,02	15,82	16,02	25K	11
19/04/2022	-2,91%	-0,48	16,02	16,30	15,70	16,72	184K	53
18/04/2022	-0,60%	-0,10	16,50	17,15	16,34	17,15	165K	34
14/04/2022	-1,89%	-0,32	16,60	16,60	16,60	16,60	15K	4
13/04/2022	2,55%	0,42	16,92	16,86	16,50	17,61	174K	39
12/04/2022	0,00%	0,00	16,50	16,90	16,50	17,60	246K	65
11/04/2022	-0,06%	-0,01	16,50	16,10	15,99	16,50	176K	33
08/04/2022	-1,14%	-0,19	16,51	16,80	16,36	16,80	91K	22
07/04/2022	0,00%	0,00	16,70	16,99	16,70	17,19	99K	19
06/04/2022	1,15%	0,19	16,70	16,21	16,20	17,00	109K	20
05/04/2022	-1,14%	-0,19	16,51	16,64	16,51	16,74	111K	27
04/04/2022	-0,06%	-0,01	16,70	16,71	16,06	17,70	919K	159
01/04/2022	1,27%	0,21	16,71	16,80	16,51	17,20	227K	70
31/03/2022	1,98%	0,32	16,50	16,37	16,27	17,86	1M	296
30/03/2022	-1,22%	-0,20	16,18	16,38	16,16	16,50	219K	47
29/03/2022	-1,62%	-0,27	16,38	16,70	16,32	17,39	297K	64
28/03/2022	-2,06%	-0,35	16,65	17,00	16,11	17,00	218K	82
25/03/2022	4,81%	0,78	17,00	16,69	15,70	17,29	465K	162
24/03/2022	-10,88%	-1,98	16,22	19,50	15,87	19,80	2M	657
23/03/2022	7,06%	1,20	18,20	17,50	16,32	21,00	6M	1.697
22/03/2022	24,45%	3,34	17,00	13,50	13,30	18,40	3M	906
21/03/2022	2,25%	0,30	13,66	14,00	13,53	14,20	33K	17
18/03/2022	2,77%	0,36	13,36	13,12	13,10	13,90	101K	28
17/03/2022	1,56%	0,20	13,00	12,50	12,50	13,12	41K	19
16/03/2022	0,39%	0,05	12,80	13,10	12,80	13,10	4K	2
15/03/2022	-2,22%	-0,29	12,75	12,50	12,35	12,75	35K	21
14/03/2022	0,31%	0,04	13,04	13,12	12,73	13,12	16K	7
11/03/2022	0,00%	0,00	13,00	13,00	13,00	13,20	16K	9
10/03/2022	0,31%	0,04	13,00	12,96	12,96	13,40	25K	10
09/03/2022	-0,31%	-0,04	12,96	13,07	12,96	13,07	13K	8
08/03/2022	1,88%	0,24	13,00	13,05	12,86	13,60	32K	15
07/03/2022	-5,76%	-0,78	12,76	13,50	12,76	13,50	12K	6
04/03/2022	-0,22%	-0,03	13,54	13,52	13,52	13,54	7K	5
03/03/2022	-0,15%	-0,02	13,57	13,58	13,25	13,58	16K	9
02/03/2022	4,54%	0,59	13,59	13,59	13,59	13,59	1K	1
25/02/2022	0,39%	0,05	13,00	13,70	12,60	13,70	50K	19
24/02/2022	-1,15%	-0,15	12,95	13,00	12,24	13,00	91K	33
23/02/2022	-3,89%	-0,53	13,10	13,60	13,10	13,60	37K	18
22/02/2022	0,66%	0,09	13,63	13,55	13,50	13,80	39K	13
21/02/2022	-1,88%	-0,26	13,54	13,80	13,54	13,90	19K	9
18/02/2022	-0,79%	-0,11	13,80	13,74	13,72	14,00	7K	5
17/02/2022	-1,63%	-0,23	13,91	14,00	13,80	14,01	43K	17
16/02/2022	1,36%	0,19	14,14	14,05	14,03	14,22	87K	7
15/02/2022	1,82%	0,25	13,95	13,72	13,72	14,14	73K	18
14/02/2022	-0,07%	-0,01	13,70	13,99	13,70	14,00	129K	29
11/02/2022	-2,07%	-0,29	13,71	14,05	13,55	14,15	133K	43
10/02/2022	-2,10%	-0,30	14,00	14,30	14,00	14,74	145K	45
09/02/2022	2,80%	0,39	14,30	13,97	13,97	14,30	47K	9
08/02/2022	-2,04%	-0,29	13,91	14,22	13,91	14,22	150K	36
07/02/2022	-2,74%	-0,40	14,20	14,50	14,00	14,79	121K	29
04/02/2022	1,25%	0,18	14,60	14,95	14,60	14,95	72K	17
03/02/2022	-5,75%	-0,88	14,42	15,18	14,42	15,40	273K	72
02/02/2022	0,00%	0,00	15,30	15,12	14,91	15,74	56K	21
01/02/2022	-1,92%	-0,30	15,30	15,90	15,30	15,93	229K	56
31/01/2022	-2,19%	-0,35	15,60	15,96	15,10	15,97	96K	36
28/01/2022	0,76%	0,12	15,95	15,60	15,45	15,95	136K	29
27/01/2022	-5,49%	-0,92	15,83	16,75	15,83	17,10	233K	61
26/01/2022	7,37%	1,15	16,75	15,59	15,59	17,39	648K	245
25/01/2022	1,96%	0,30	15,60	15,20	15,00	15,60	62K	14
24/01/2022	-0,65%	-0,10	15,30	14,92	14,92	16,00	77K	28
21/01/2022	0,59%	0,09	15,40	15,39	15,39	15,40	9K	5
20/01/2022	2,75%	0,41	15,31	14,90	14,90	16,48	152K	43
19/01/2022	3,91%	0,56	14,90	14,35	14,35	15,00	13K	7
18/01/2022	-2,38%	-0,35	14,34	14,88	14,33	14,88	14K	8
17/01/2022	-4,24%	-0,65	14,69	14,82	14,69	14,85	16K	9
14/01/2022	3,30%	0,49	15,34	14,85	14,66	15,42	37K	12
13/01/2022	6,15%	0,86	14,85	14,00	14,00	15,00	60K	27
12/01/2022	-0,07%	-0,01	13,99	14,00	13,99	14,27	25K	10
11/01/2022	-1,89%	-0,27	14,00	14,25	14,00	14,25	8K	4
10/01/2022	3,26%	0,45	14,27	14,30	13,98	14,30	4K	3
07/01/2022	-3,63%	-0,52	13,82	14,00	13,82	14,00	32K	9
06/01/2022	2,87%	0,40	14,34	14,35	13,71	14,35	31K	13
05/01/2022	-7,07%	-1,06	13,94	14,50	13,76	14,80	189K	55
04/01/2022	0,60%	0,09	15,00	14,91	14,85	15,00	16K	6
03/01/2022	2,83%	0,41	14,91	14,57	14,30	14,91	63K	13
30/12/2021	-0,14%	-0,02	14,50	14,50	14,50	15,10	37K	12
29/12/2021	0,62%	0,09	14,52	14,31	14,31	14,69	32K	13
28/12/2021	-5,07%	-0,77	14,43	15,18	14,25	15,18	149K	49
27/12/2021	2,01%	0,30	15,20	14,90	14,90	15,35	33K	5
23/12/2021	0,68%	0,10	14,90	14,95	14,60	14,95	80K	21
22/12/2021	-2,50%	-0,38	14,80	15,01	14,80	15,20	119K	21
21/12/2021	-0,65%	-0,10	15,18	15,27	14,99	15,98	191K	24
20/12/2021	0,13%	0,02	15,28	15,33	15,25	15,60	35K	7
17/12/2021	-	-	15,26	15,31	14,90	15,75	106K	36

Date,Open,High,Low,Close,Volume
04-Jul-22,12.00,12.20,12.00,12.04,47134
01-Jul-22,12.15,12.79,12.03,12.03,86905
30-Jun-22,12.45,12.45,12.14,12.15,145048
29-Jun-22,12.73,12.73,12.40,12.41,41126
28-Jun-22,13.20,13.20,12.70,12.72,28479
27-Jun-22,12.75,13.98,12.50,13.10,257370
24-Jun-22,12.40,12.95,12.02,12.90,66529
23-Jun-22,12.13,12.15,12.00,12.15,24119
22-Jun-22,12.20,12.20,11.60,12.04,74239
21-Jun-22,13.89,13.89,12.46,12.46,101011
20-Jun-22,13.00,13.10,13.00,13.10,44480
17-Jun-22,13.20,13.20,13.00,13.00,9138
15-Jun-22,13.10,13.37,12.55,13.20,53312
14-Jun-22,13.90,13.90,13.50,13.69,31192
10-Jun-22,14.79,14.79,13.50,13.90,55657
09-Jun-22,14.81,14.81,14.70,14.70,14706
08-Jun-22,14.92,15.10,14.91,14.91,7495
07-Jun-22,15.10,15.30,14.87,15.30,28839
06-Jun-22,15.27,15.30,14.97,14.97,39407
03-Jun-22,14.85,14.86,14.85,14.86,4456
02-Jun-22,15.35,15.35,14.66,14.85,102768
01-Jun-22,15.80,15.80,14.84,14.84,40572
31-May-22,15.17,15.28,15.00,15.00,36245
30-May-22,15.24,16.50,15.24,15.31,270234
27-May-22,15.20,15.64,15.04,15.43,144734
26-May-22,14.41,16.10,14.35,14.91,482483
25-May-22,14.36,14.36,13.85,13.86,54254
24-May-22,14.10,14.50,14.00,14.35,48112
23-May-22,14.50,15.30,13.80,14.50,222055
20-May-22,14.66,15.59,14.00,14.00,177847
19-May-22,14.00,14.69,13.69,14.67,96516
18-May-22,13.65,13.80,12.75,13.67,119045
17-May-22,14.85,14.85,13.80,13.80,128369
16-May-22,14.20,14.45,14.20,14.44,18706
13-May-22,14.30,14.50,13.98,14.10,43975
12-May-22,14.40,14.40,13.87,13.88,14040
11-May-22,13.53,14.87,13.40,14.50,127023
10-May-22,14.00,14.00,13.31,13.85,12300
09-May-22,13.73,13.73,13.10,13.10,65958
06-May-22,14.80,14.80,13.71,13.71,50011
05-May-22,15.39,15.88,14.30,14.30,187750
04-May-22,13.75,15.89,13.41,15.89,223722
03-May-22,14.82,15.45,13.75,13.75,93518
02-May-22,14.38,14.39,14.30,14.30,5746
29-Apr-22,14.69,15.84,14.31,14.39,207669
28-Apr-22,14.49,14.98,14.49,14.65,44011
27-Apr-22,15.30,15.49,14.48,14.48,56726
26-Apr-22,15.50,15.50,14.67,14.90,202446
25-Apr-22,15.76,15.76,15.50,15.50,43641
22-Apr-22,15.80,15.95,15.80,15.95,15845
20-Apr-22,16.02,16.02,15.82,15.82,25414
19-Apr-22,16.30,16.72,15.70,16.02,184323
18-Apr-22,17.15,17.15,16.34,16.50,164807
14-Apr-22,16.60,16.60,16.60,16.60,14940
13-Apr-22,16.86,17.61,16.50,16.92,173562
12-Apr-22,16.90,17.60,16.50,16.50,246452
11-Apr-22,16.10,16.50,15.99,16.50,176037
08-Apr-22,16.80,16.80,16.36,16.51,91262
07-Apr-22,16.99,17.19,16.70,16.70,99401
06-Apr-22,16.21,17.00,16.20,16.70,108576
05-Apr-22,16.64,16.74,16.51,16.51,111024
04-Apr-22,16.71,17.70,16.06,16.70,919245
01-Apr-22,16.80,17.20,16.51,16.71,227014
31-Mar-22,16.37,17.86,16.27,16.50,1157960
30-Mar-22,16.38,16.50,16.16,16.18,218684
29-Mar-22,16.70,17.39,16.32,16.38,296741
28-Mar-22,17.00,17.00,16.11,16.65,218469
25-Mar-22,16.69,17.29,15.70,17.00,465057
24-Mar-22,19.50,19.80,15.87,16.22,2184878
23-Mar-22,17.50,21.00,16.32,18.20,5987255
22-Mar-22,13.50,18.40,13.30,17.00,2779700
21-Mar-22,14.00,14.20,13.53,13.66,33226
18-Mar-22,13.12,13.90,13.10,13.36,101035
17-Mar-22,12.50,13.12,12.50,13.00,41429
16-Mar-22,13.10,13.10,12.80,12.80,3900
15-Mar-22,12.50,12.75,12.35,12.75,35220
14-Mar-22,13.12,13.12,12.73,13.04,15564
11-Mar-22,13.00,13.20,13.00,13.00,15722
10-Mar-22,12.96,13.40,12.96,13.00,25094
09-Mar-22,13.07,13.07,12.96,12.96,13036
08-Mar-22,13.05,13.60,12.86,13.00,31638
07-Mar-22,13.50,13.50,12.76,12.76,11754
04-Mar-22,13.52,13.54,13.52,13.54,6767
03-Mar-22,13.58,13.58,13.25,13.57,16096
02-Mar-22,13.59,13.59,13.59,13.59,1359
25-Feb-22,13.70,13.70,12.60,13.00,50123
24-Feb-22,13.00,13.00,12.24,12.95,91105
23-Feb-22,13.60,13.60,13.10,13.10,37057
22-Feb-22,13.55,13.80,13.50,13.63,39252
21-Feb-22,13.80,13.90,13.54,13.54,19131
18-Feb-22,13.74,14.00,13.72,13.80,6917
17-Feb-22,14.00,14.01,13.80,13.91,43187
16-Feb-22,14.05,14.22,14.03,14.14,87119
15-Feb-22,13.72,14.14,13.72,13.95,72648
14-Feb-22,13.99,14.00,13.70,13.70,129201
11-Feb-22,14.05,14.15,13.55,13.71,133071
10-Feb-22,14.30,14.74,14.00,14.00,145349
09-Feb-22,13.97,14.30,13.97,14.30,46709
08-Feb-22,14.22,14.22,13.91,13.91,150210
07-Feb-22,14.50,14.79,14.00,14.20,121323
04-Feb-22,14.95,14.95,14.60,14.60,72345
03-Feb-22,15.18,15.40,14.42,14.42,273372
02-Feb-22,15.12,15.74,14.91,15.30,55786
01-Feb-22,15.90,15.93,15.30,15.30,228893
31-Jan-22,15.96,15.97,15.10,15.60,95697
28-Jan-22,15.60,15.95,15.45,15.95,136222
27-Jan-22,16.75,17.10,15.83,15.83,232656
26-Jan-22,15.59,17.39,15.59,16.75,648251
25-Jan-22,15.20,15.60,15.00,15.60,61629
24-Jan-22,14.92,16.00,14.92,15.30,76738
21-Jan-22,15.39,15.40,15.39,15.40,9235
20-Jan-22,14.90,16.48,14.90,15.31,151546
19-Jan-22,14.35,15.00,14.35,14.90,13260
18-Jan-22,14.88,14.88,14.33,14.34,14440
17-Jan-22,14.82,14.85,14.69,14.69,16256
14-Jan-22,14.85,15.42,14.66,15.34,37157
13-Jan-22,14.00,15.00,14.00,14.85,60187
12-Jan-22,14.00,14.27,13.99,13.99,25460
11-Jan-22,14.25,14.25,14.00,14.00,8450
10-Jan-22,14.30,14.30,13.98,14.27,4255
07-Jan-22,14.00,14.00,13.82,13.82,32125
06-Jan-22,14.35,14.35,13.71,14.34,30922
05-Jan-22,14.50,14.80,13.76,13.94,188985
04-Jan-22,14.91,15.00,14.85,15.00,16440
03-Jan-22,14.57,14.91,14.30,14.91,62890
30-Dec-21,14.50,15.10,14.50,14.50,36579
29-Dec-21,14.31,14.69,14.31,14.52,31685
28-Dec-21,15.18,15.18,14.25,14.43,148749
27-Dec-21,14.90,15.35,14.90,15.20,32855
23-Dec-21,14.95,14.95,14.60,14.90,80048
22-Dec-21,15.01,15.20,14.80,14.80,119431
21-Dec-21,15.27,15.98,14.99,15.18,191251
20-Dec-21,15.33,15.60,15.25,15.28,35133
17-Dec-21,15.31,15.75,14.90,15.26,106289

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB4